Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 52.09 | 52.10 | 52.06 | 52.09 | 48,591 | +0.00(+0.01%) |
Dec 28, 2012 | 52.09 | 52.09 | 52.06 | 52.09 | 13,248 | +0.01(+0.03%) |
Dec 27, 2012 | 52.08 | 52.08 | 52.05 | 52.08 | 21,753 | +0.02(+0.04%) |
Dec 26, 2012 | 52.07 | 52.07 | 52.04 | 52.06 | 40,654 | -0.00(-0.01%) |
Dec 24, 2012 | 52.07 | 52.07 | 52.04 | 52.06 | 11,731 | -0.09(-0.18%) |
Dec 21, 2012 | 52.18 | 52.18 | 52.15 | 52.15 | 22,627 | +0.03(+0.05%) |
Dec 20, 2012 | 52.15 | 52.15 | 52.13 | 52.13 | 12,591 | -0.02(-0.03%) |
Dec 19, 2012 | 52.15 | 52.15 | 52.13 | 52.15 | 44,747 | +0.00(+0.00%) |
Dec 18, 2012 | 52.15 | 52.16 | 52.12 | 52.15 | 134,129 | +0.00(+0.00%) |
Dec 17, 2012 | 52.20 | 52.20 | 52.15 | 52.15 | 123,029 | -0.02(-0.03%) |
Dec 14, 2012 | 52.18 | 52.19 | 52.16 | 52.16 | 155,469 | -0.02(-0.03%) |
Dec 13, 2012 | 52.18 | 52.18 | 52.15 | 52.18 | 107,130 | +0.03(+0.05%) |
Dec 12, 2012 | 52.16 | 52.19 | 52.15 | 52.15 | 62,806 | -0.01(-0.02%) |
Dec 11, 2012 | 52.18 | 52.18 | 52.15 | 52.16 | 42,279 | -0.01(-0.02%) |
Dec 10, 2012 | 52.16 | 52.19 | 52.16 | 52.17 | 14,769 | +0.02(+0.03%) |
Dec 07, 2012 | 52.15 | 52.19 | 52.15 | 52.15 | 118,427 | -0.03(-0.05%) |
Dec 06, 2012 | 52.18 | 52.18 | 52.15 | 52.18 | 273,404 | +0.03(+0.05%) |
Dec 05, 2012 | 52.15 | 52.18 | 52.15 | 52.15 | 223,037 | -0.02(-0.03%) |
Dec 04, 2012 | 52.18 | 52.18 | 52.15 | 52.17 | 136,733 | +0.00(+0.00%) |
Nov 30, 2012 | 52.16 | 52.17 | 52.15 | 52.17 | 13,097 | +0.01(+0.01%) |
Nov 29, 2012 | 52.15 | 52.18 | 52.15 | 52.16 | 9,047 | +0.01(+0.02%) |
Nov 28, 2012 | 52.17 | 52.18 | 52.15 | 52.15 | 10,742 | -0.01(-0.02%) |
Nov 27, 2012 | 52.15 | 52.16 | 52.14 | 52.16 | 210,468 | +0.01(+0.02%) |
Nov 26, 2012 | 52.15 | 52.15 | 52.14 | 52.15 | 29,633 | +0.00(+0.00%) |
Nov 23, 2012 | 52.14 | 52.15 | 52.14 | 52.15 | 1,262 | +0.02(+0.03%) |
Nov 21, 2012 | 52.15 | 52.15 | 52.14 | 52.14 | 15,121 | -0.01(-0.01%) |
Nov 20, 2012 | 52.17 | 52.17 | 52.15 | 52.15 | 20,157 | -0.02(-0.03%) |
Nov 19, 2012 | 52.16 | 52.18 | 52.16 | 52.16 | 58,645 | -0.01(-0.02%) |
Nov 16, 2012 | 52.18 | 52.18 | 52.16 | 52.17 | 12,272 | +0.00(+0.00%) |
Nov 15, 2012 | 52.17 | 52.18 | 52.17 | 52.17 | 45,924 | +0.01(+0.02%) |
Nov 14, 2012 | 52.15 | 52.18 | 52.15 | 52.16 | 92,482 | -0.02(-0.03%) |
Nov 13, 2012 | 52.16 | 52.18 | 52.16 | 52.18 | 2,548 | +0.01(+0.02%) |
Nov 12, 2012 | 52.17 | 52.17 | 52.15 | 52.17 | 8,379 | +0.01(+0.02%) |
Nov 09, 2012 | 52.14 | 52.16 | 52.14 | 52.16 | 16,413 | +0.00(+0.00%) |
Nov 08, 2012 | 52.14 | 52.16 | 52.14 | 52.16 | 21,720 | +0.00(+0.00%) |
Nov 07, 2012 | 52.15 | 52.16 | 52.15 | 52.16 | 15,580 | +0.06(+0.11%) |
Nov 06, 2012 | 52.14 | 52.15 | 52.10 | 52.11 | 5,915 | -0.03(-0.05%) |
Nov 05, 2012 | 52.15 | 52.15 | 52.13 | 52.13 | 55,057 | +0.00(+0.01%) |
Nov 02, 2012 | 52.13 | 52.14 | 52.11 | 52.13 | 37,002 | -0.03(-0.05%) |
Nov 01, 2012 | 52.15 | 52.15 | 52.14 | 52.15 | 32,688 | +0.01(+0.02%) |
Oct 31, 2012 | 52.13 | 52.15 | 52.11 | 52.15 | 36,590 | +0.03(+0.07%) |
Oct 26, 2012 | 52.13 | 52.11 | 52.11 | 52.11 | 6,779 | -0.01(-0.01%) |
Oct 25, 2012 | 52.12 | 52.12 | 52.11 | 52.12 | 4,140 | -0.02(-0.04%) |
Oct 24, 2012 | 52.11 | 52.14 | 52.11 | 52.14 | 21,845 | +0.01(+0.02%) |
Oct 23, 2012 | 52.13 | 52.14 | 52.11 | 52.13 | 10,503 | +0.00(+0.00%) |
Oct 19, 2012 | 52.09 | 52.13 | 52.09 | 52.13 | 49,721 | +0.02(+0.03%) |
Oct 18, 2012 | 52.13 | 52.13 | 52.10 | 52.11 | 24,319 | +0.00(+0.00%) |
Oct 17, 2012 | 52.12 | 52.15 | 52.11 | 52.11 | 9,265 | -0.02(-0.03%) |
Oct 16, 2012 | 52.16 | 52.16 | 52.13 | 52.13 | 23,112 | -0.03(-0.05%) |
Oct 15, 2012 | 52.17 | 52.17 | 52.15 | 52.15 | 32,512 | -0.01(-0.02%) |
Oct 12, 2012 | 52.16 | 52.17 | 52.15 | 52.16 | 109,131 | +0.01(+0.02%) |
Oct 11, 2012 | 52.13 | 52.15 | 52.13 | 52.15 | 12,969 | +0.00(+0.00%) |
Oct 10, 2012 | 52.13 | 52.15 | 52.13 | 52.15 | 23,574 | +0.00(+0.00%) |
Oct 09, 2012 | 52.15 | 52.15 | 52.14 | 52.15 | 72,592 | -0.03(-0.05%) |
Oct 08, 2012 | 52.09 | 52.20 | 52.09 | 52.18 | 31,170 | +0.03(+0.06%) |
Oct 05, 2012 | 52.16 | 52.16 | 52.15 | 52.15 | 11,262 | -0.01(-0.03%) |
Oct 04, 2012 | 52.18 | 52.18 | 52.16 | 52.16 | 32,943 | -0.03(-0.05%) |
Oct 03, 2012 | 52.18 | 52.19 | 52.17 | 52.19 | 10,899 | +0.01(+0.02%) |
Oct 02, 2012 | 52.18 | 52.19 | 52.15 | 52.18 | 13,517 | +0.00(+0.00%) |
Oct 01, 2012 | 52.15 | 52.18 | 52.15 | 52.18 | 51,703 | +0.00(+0.00%) |
Sep 28, 2012 | 52.16 | 52.18 | 52.16 | 52.18 | 17,064 | +0.00(+0.00%) |
Sep 27, 2012 | 52.15 | 52.18 | 52.15 | 52.18 | 18,292 | +0.01(+0.02%) |
Sep 26, 2012 | 52.16 | 52.17 | 52.16 | 52.17 | 25,443 | +0.00(+0.00%) |
Sep 25, 2012 | 52.17 | 52.17 | 52.15 | 52.17 | 35,011 | +0.02(+0.03%) |
Sep 24, 2012 | 52.19 | 52.19 | 52.15 | 52.16 | 345,687 | -0.01(-0.01%) |
Sep 21, 2012 | 52.12 | 52.17 | 52.12 | 52.16 | 286,823 | +0.01(+0.01%) |
Sep 20, 2012 | 52.15 | 52.15 | 52.15 | 52.15 | 24,077 | +0.00(+0.00%) |
Sep 19, 2012 | 52.14 | 52.17 | 52.14 | 52.15 | 15,622 | -0.02(-0.04%) |
Sep 18, 2012 | 52.19 | 52.19 | 52.15 | 52.17 | 16,945 | -0.01(-0.02%) |
Sep 17, 2012 | 52.15 | 52.18 | 52.15 | 52.18 | 26,322 | +0.03(+0.05%) |
Sep 14, 2012 | 52.19 | 52.19 | 52.15 | 52.15 | 14,271 | -0.03(-0.07%) |
Sep 13, 2012 | 52.20 | 52.21 | 52.16 | 52.19 | 12,130 | +0.03(+0.05%) |
Sep 12, 2012 | 52.18 | 52.19 | 52.16 | 52.16 | 23,214 | -0.02(-0.03%) |
Sep 11, 2012 | 52.18 | 52.18 | 52.15 | 52.18 | 14,348 | +0.03(+0.05%) |
Sep 10, 2012 | 52.18 | 52.18 | 52.15 | 52.15 | 23,152 | +0.01(+0.02%) |
Sep 07, 2012 | 52.19 | 52.19 | 52.15 | 52.15 | 87,385 | -0.02(-0.04%) |
Sep 06, 2012 | 52.18 | 52.18 | 52.15 | 52.17 | 38,114 | -0.03(-0.05%) |
Sep 05, 2012 | 52.17 | 52.20 | 52.17 | 52.20 | 13,464 | -0.01(-0.02%) |
Sep 04, 2012 | 52.21 | 52.21 | 52.17 | 52.21 | 27,756 | -0.01(-0.02%) |
Aug 31, 2012 | 52.26 | 52.26 | 52.17 | 52.21 | 20,613 | +0.02(+0.03%) |
Aug 30, 2012 | 52.19 | 52.20 | 52.16 | 52.20 | 11,005 | +0.02(+0.04%) |
Aug 29, 2012 | 52.15 | 52.18 | 52.15 | 52.18 | 7,512 | +0.00(+0.01%) |
Aug 27, 2012 | 52.18 | 52.18 | 52.14 | 52.17 | 31,917 | +0.00(+0.01%) |
Aug 24, 2012 | 52.15 | 52.18 | 52.15 | 52.17 | 16,792 | -0.00(-0.00%) |
Aug 23, 2012 | 52.15 | 52.18 | 52.15 | 52.17 | 9,896 | -0.01(-0.02%) |
Aug 22, 2012 | 52.15 | 52.18 | 52.14 | 52.18 | 5,166 | +0.06(+0.11%) |
Aug 21, 2012 | 52.15 | 52.15 | 52.12 | 52.12 | 48,217 | -0.03(-0.05%) |
Aug 20, 2012 | 52.13 | 52.15 | 52.13 | 52.15 | 13,864 | +0.00(+0.01%) |
Aug 17, 2012 | 52.15 | 52.15 | 52.11 | 52.14 | 52,846 | +0.02(+0.04%) |
Aug 16, 2012 | 52.15 | 52.15 | 52.12 | 52.12 | 11,964 | -0.01(-0.02%) |
Aug 15, 2012 | 52.11 | 52.15 | 52.11 | 52.13 | 55,574 | -0.02(-0.04%) |
Aug 14, 2012 | 52.14 | 52.15 | 52.13 | 52.15 | 14,994 | -0.02(-0.04%) |
Aug 13, 2012 | 52.13 | 52.17 | 52.13 | 52.17 | 26,340 | +0.01(+0.02%) |
Aug 10, 2012 | 52.15 | 52.17 | 52.13 | 52.16 | 12,575 | +0.03(+0.05%) |
Aug 09, 2012 | 52.15 | 52.15 | 52.13 | 52.13 | 10,400 | -0.01(-0.02%) |
Aug 08, 2012 | 52.15 | 52.15 | 52.13 | 52.15 | 41,650 | -0.02(-0.03%) |
Aug 07, 2012 | 52.15 | 52.16 | 52.15 | 52.16 | 32,933 | +0.00(+0.00%) |
Aug 06, 2012 | 52.16 | 52.19 | 52.15 | 52.16 | 7,365 | +0.00(+0.00%) |
Aug 03, 2012 | 52.16 | 52.19 | 52.15 | 52.16 | 14,461 | +0.00(+0.00%) |
Aug 02, 2012 | 52.16 | 52.19 | 52.16 | 52.16 | 44,474 | -0.02(-0.03%) |
Aug 01, 2012 | 52.17 | 52.19 | 52.17 | 52.18 | 12,803 | +0.01(+0.02%) |
Jul 31, 2012 | 52.17 | 52.19 | 52.17 | 52.17 | 21,763 | -0.01(-0.03%) |
Jul 30, 2012 | 52.20 | 52.20 | 52.17 | 52.19 | 14,872 | +0.01(+0.03%) |
Jul 27, 2012 | 52.17 | 52.20 | 52.15 | 52.17 | 9,741 | -0.02(-0.04%) |
Jul 26, 2012 | 52.18 | 52.21 | 52.18 | 52.19 | 18,971 | +0.00(+0.01%) |
Jul 25, 2012 | 52.22 | 52.22 | 52.17 | 52.19 | 34,681 | -0.03(-0.07%) |
Jul 24, 2012 | 52.21 | 52.22 | 52.19 | 52.22 | 37,580 | +0.00(+0.00%) |
Jul 23, 2012 | 52.22 | 52.22 | 52.20 | 52.22 | 21,082 | +0.01(+0.03%) |
Jul 20, 2012 | 52.21 | 52.22 | 52.20 | 52.21 | 12,868 | +0.00(+0.00%) |
Jul 19, 2012 | 52.21 | 52.21 | 52.18 | 52.21 | 13,239 | +0.03(+0.05%) |
Jul 18, 2012 | 52.19 | 52.20 | 52.17 | 52.18 | 31,244 | +0.02(+0.04%) |
Jul 17, 2012 | 52.18 | 52.20 | 52.16 | 52.16 | 19,963 | -0.08(-0.15%) |
Jul 16, 2012 | 52.16 | 52.26 | 52.16 | 52.24 | 55,327 | +0.09(+0.16%) |
Jul 13, 2012 | 52.14 | 52.15 | 52.14 | 52.15 | 11,965 | +0.03(+0.05%) |
Jul 12, 2012 | 52.13 | 52.16 | 52.13 | 52.13 | 55,595 | -0.02(-0.04%) |
Jul 11, 2012 | 52.13 | 52.17 | 52.13 | 52.15 | 4,642 | +0.01(+0.02%) |
Jul 10, 2012 | 52.13 | 52.15 | 52.13 | 52.14 | 8,919 | -0.02(-0.04%) |
Jul 09, 2012 | 52.17 | 52.17 | 52.13 | 52.16 | 23,181 | +0.03(+0.06%) |
Jul 06, 2012 | 52.15 | 52.15 | 52.12 | 52.13 | 33,923 | +0.01(+0.02%) |
Jul 05, 2012 | 52.13 | 52.13 | 52.11 | 52.12 | 31,952 | +0.03(+0.05%) |
Jul 03, 2012 | 52.14 | 52.14 | 52.09 | 52.09 | 9,337 | -0.01(-0.02%) |
Jul 02, 2012 | 52.05 | 52.12 | 52.05 | 52.11 | 37,670 | -0.01(-0.01%) |
Jun 29, 2012 | 52.09 | 52.11 | 52.09 | 52.11 | 16,590 | -0.02(-0.03%) |
Jun 28, 2012 | 52.11 | 52.14 | 52.11 | 52.13 | 4,694 | +0.02(+0.05%) |
Jun 27, 2012 | 52.11 | 52.13 | 52.10 | 52.10 | 11,538 | -0.01(-0.01%) |
Jun 26, 2012 | 52.14 | 52.14 | 52.10 | 52.11 | 19,967 | -0.00(-0.00%) |
Jun 25, 2012 | 52.14 | 52.14 | 52.11 | 52.11 | 27,372 | -0.02(-0.03%) |
Jun 22, 2012 | 52.10 | 52.14 | 52.10 | 52.13 | 9,776 | +0.03(+0.05%) |
Jun 21, 2012 | 52.15 | 52.15 | 52.10 | 52.10 | 11,759 | -0.03(-0.07%) |
Jun 20, 2012 | 52.13 | 52.16 | 52.10 | 52.14 | 27,339 | -0.01(-0.01%) |
Jun 19, 2012 | 52.14 | 52.21 | 52.12 | 52.14 | 46,780 | +0.01(+0.02%) |
Jun 18, 2012 | 52.11 | 52.15 | 52.11 | 52.13 | 21,071 | -0.01(-0.02%) |
Jun 15, 2012 | 52.11 | 52.15 | 52.11 | 52.14 | 32,429 | +0.04(+0.08%) |
Jun 14, 2012 | 52.13 | 52.13 | 52.09 | 52.10 | 6,301 | +0.00(+0.00%) |
Jun 13, 2012 | 52.10 | 52.13 | 52.10 | 52.10 | 33,052 | -0.03(-0.05%) |
Jun 12, 2012 | 52.15 | 52.15 | 52.12 | 52.13 | 43,871 | -0.03(-0.05%) |
Jun 11, 2012 | 52.16 | 52.16 | 52.14 | 52.15 | 21,145 | -0.01(-0.02%) |
Jun 08, 2012 | 52.15 | 52.26 | 52.11 | 52.16 | 94,385 | +0.02(+0.04%) |
Jun 07, 2012 | 52.15 | 52.17 | 52.13 | 52.14 | 51,273 | -0.00(-0.01%) |
Jun 06, 2012 | 52.58 | 52.58 | 52.14 | 52.15 | 42,758 | -0.03(-0.07%) |
Jun 05, 2012 | 52.18 | 52.19 | 52.15 | 52.18 | 42,560 | +0.00(+0.00%) |
Jun 04, 2012 | 52.17 | 52.18 | 52.15 | 52.18 | 21,679 | +0.01(+0.01%) |
Jun 01, 2012 | 52.17 | 52.41 | 52.15 | 52.17 | 50,133 | +0.02(+0.03%) |
May 31, 2012 | 52.15 | 52.16 | 52.14 | 52.15 | 32,657 | -0.00(-0.00%) |
May 30, 2012 | 52.13 | 52.17 | 52.13 | 52.15 | 26,322 | +0.02(+0.03%) |
May 29, 2012 | 52.12 | 52.15 | 52.12 | 52.14 | 4,432 | -0.02(-0.04%) |
May 25, 2012 | 52.11 | 52.17 | 52.09 | 52.16 | 29,826 | +0.02(+0.04%) |
May 24, 2012 | 52.11 | 52.14 | 52.11 | 52.14 | 21,937 | -0.01(-0.02%) |
May 23, 2012 | 52.15 | 52.15 | 52.13 | 52.15 | 17,267 | +0.01(+0.02%) |
May 22, 2012 | 52.15 | 52.15 | 52.11 | 52.14 | 42,142 | -0.00(-0.00%) |
May 21, 2012 | 52.15 | 52.15 | 52.12 | 52.14 | 13,219 | +0.02(+0.04%) |
May 18, 2012 | 52.13 | 52.15 | 52.11 | 52.12 | 40,559 | -0.03(-0.05%) |
May 17, 2012 | 52.15 | 52.18 | 52.12 | 52.14 | 80,660 | +0.01(+0.01%) |
May 16, 2012 | 52.13 | 52.15 | 52.11 | 52.14 | 30,812 | -0.01(-0.01%) |
May 15, 2012 | 52.13 | 52.15 | 52.13 | 52.14 | 12,737 | -0.01(-0.02%) |
May 14, 2012 | 52.15 | 52.15 | 52.13 | 52.15 | 10,096 | -0.01(-0.02%) |
May 11, 2012 | 52.15 | 52.16 | 52.13 | 52.16 | 15,994 | +0.00(+0.00%) |
May 10, 2012 | 52.14 | 52.16 | 52.14 | 52.16 | 9,237 | +0.03(+0.05%) |
May 09, 2012 | 52.14 | 52.16 | 52.14 | 52.14 | 14,004 | -0.01(-0.02%) |
May 08, 2012 | 52.14 | 52.16 | 52.14 | 52.15 | 13,615 | -0.01(-0.03%) |
May 07, 2012 | 52.14 | 52.16 | 52.14 | 52.16 | 13,831 | +0.02(+0.03%) |
May 04, 2012 | 52.16 | 52.16 | 52.14 | 52.15 | 13,199 | +0.00(+0.00%) |
May 03, 2012 | 52.13 | 52.15 | 52.13 | 52.15 | 11,445 | +0.00(+0.01%) |
May 02, 2012 | 52.15 | 52.15 | 52.12 | 52.14 | 22,661 | +0.04(+0.08%) |
May 01, 2012 | 52.12 | 52.15 | 52.10 | 52.10 | 29,185 | -0.05(-0.10%) |
Apr 30, 2012 | 52.12 | 52.15 | 52.12 | 52.15 | 9,494 | +0.01(+0.02%) |
Apr 27, 2012 | 52.16 | 52.16 | 52.15 | 52.15 | 8,176 | +0.00(+0.00%) |
Apr 26, 2012 | 52.17 | 52.17 | 52.14 | 52.15 | 42,905 | +0.00(+0.01%) |
Apr 25, 2012 | 52.13 | 52.17 | 52.13 | 52.14 | 25,643 | -0.02(-0.04%) |
Apr 24, 2012 | 52.16 | 52.16 | 52.15 | 52.16 | 14,630 | -0.01(-0.01%) |
Apr 23, 2012 | 52.21 | 52.21 | 52.15 | 52.17 | 27,118 | +0.03(+0.05%) |
Apr 20, 2012 | 52.15 | 52.15 | 52.13 | 52.14 | 15,062 | -0.01(-0.01%) |
Apr 19, 2012 | 52.12 | 52.16 | 52.12 | 52.15 | 33,591 | +0.02(+0.05%) |
Apr 18, 2012 | 52.14 | 52.14 | 52.11 | 52.12 | 8,306 | +0.01(+0.01%) |
Apr 17, 2012 | 52.14 | 52.14 | 52.10 | 52.11 | 11,420 | -0.03(-0.06%) |
Apr 16, 2012 | 52.15 | 52.15 | 52.11 | 52.15 | 10,242 | +0.02(+0.04%) |
Apr 13, 2012 | 52.13 | 52.14 | 52.11 | 52.13 | 3,561 | +0.02(+0.05%) |
Apr 12, 2012 | 52.11 | 52.14 | 52.09 | 52.10 | 22,849 | +0.00(+0.00%) |
Apr 11, 2012 | 52.12 | 52.13 | 52.09 | 52.10 | 37,698 | +0.00(+0.00%) |
Apr 10, 2012 | 52.10 | 52.12 | 52.09 | 52.10 | 9,749 | +0.02(+0.04%) |
Apr 09, 2012 | 52.11 | 52.11 | 52.07 | 52.08 | 18,566 | +0.00(+0.01%) |
Apr 05, 2012 | 52.10 | 52.10 | 52.04 | 52.08 | 9,184 | +0.03(+0.05%) |
Apr 04, 2012 | 52.06 | 52.06 | 52.03 | 52.05 | 56,180 | +0.03(+0.07%) |
Apr 03, 2012 | 52.05 | 52.08 | 52.02 | 52.02 | 11,744 | -0.03(-0.06%) |
Apr 02, 2012 | 52.08 | 52.08 | 52.04 | 52.05 | 14,077 | -0.02(-0.04%) |
Mar 30, 2012 | 52.03 | 52.07 | 52.03 | 52.07 | 11,470 | -0.02(-0.03%) |
Mar 29, 2012 | 52.06 | 52.09 | 52.06 | 52.09 | 11,676 | +0.01(+0.02%) |
Mar 28, 2012 | 52.05 | 52.09 | 52.04 | 52.07 | 12,413 | +0.01(+0.02%) |
Mar 27, 2012 | 52.03 | 52.09 | 52.03 | 52.06 | 17,857 | +0.03(+0.05%) |
Mar 26, 2012 | 52.03 | 52.06 | 52.03 | 52.03 | 16,626 | -0.00(-0.01%) |
Mar 23, 2012 | 52.02 | 52.06 | 52.02 | 52.04 | 15,636 | +0.00(+0.01%) |
Mar 22, 2012 | 52.02 | 52.03 | 52.01 | 52.03 | 11,433 | +0.03(+0.07%) |
Mar 21, 2012 | 52.02 | 52.03 | 52.00 | 52.00 | 16,445 | -0.00(-0.01%) |
Mar 20, 2012 | 52.01 | 52.03 | 51.97 | 52.00 | 8,343 | -0.01(-0.02%) |
Mar 19, 2012 | 52.03 | 52.03 | 52.00 | 52.01 | 8,301 | -0.02(-0.05%) |
Mar 16, 2012 | 51.98 | 52.04 | 51.98 | 52.04 | 53,841 | +0.03(+0.05%) |
Mar 15, 2012 | 51.99 | 52.04 | 51.99 | 52.01 | 5,318 | +0.00(+0.00%) |
Mar 14, 2012 | 52.01 | 52.01 | 51.99 | 52.01 | 15,614 | -0.04(-0.09%) |
Mar 13, 2012 | 52.05 | 52.08 | 52.04 | 52.05 | 16,113 | -0.03(-0.06%) |
Mar 12, 2012 | 52.09 | 52.09 | 52.07 | 52.09 | 9,431 | -0.01(-0.02%) |
Mar 09, 2012 | 52.08 | 52.09 | 52.08 | 52.09 | 7,170 | +0.01(+0.01%) |
Mar 08, 2012 | 52.10 | 52.11 | 52.08 | 52.09 | 18,163 | -0.01(-0.02%) |
Mar 07, 2012 | 52.10 | 52.12 | 52.09 | 52.10 | 8,788 | -0.01(-0.03%) |
Mar 06, 2012 | 52.13 | 52.13 | 52.09 | 52.11 | 18,237 | +0.01(+0.02%) |
Mar 05, 2012 | 52.10 | 52.13 | 52.09 | 52.10 | 24,425 | +0.00(+0.00%) |
Mar 02, 2012 | 52.12 | 52.14 | 52.10 | 52.10 | 12,721 | -0.02(-0.03%) |
Mar 01, 2012 | 52.09 | 52.12 | 52.08 | 52.12 | 7,313 | +0.00(+0.01%) |
Feb 29, 2012 | 52.12 | 52.16 | 52.07 | 52.12 | 55,801 | +0.01(+0.02%) |
Feb 28, 2012 | 52.09 | 52.13 | 52.09 | 52.10 | 31,338 | +0.02(+0.03%) |
Feb 27, 2012 | 52.07 | 52.15 | 52.07 | 52.09 | 45,017 | +0.02(+0.03%) |
Feb 24, 2012 | 52.07 | 52.10 | 52.06 | 52.07 | 24,222 | -0.03(-0.06%) |
Feb 23, 2012 | 52.10 | 52.12 | 52.07 | 52.10 | 33,431 | -0.01(-0.02%) |
Feb 22, 2012 | 52.10 | 52.12 | 52.08 | 52.11 | 8,338 | +0.03(+0.07%) |
Feb 21, 2012 | 52.04 | 52.11 | 52.04 | 52.08 | 10,850 | -0.03(-0.07%) |
Feb 17, 2012 | 52.07 | 52.11 | 52.07 | 52.11 | 16,530 | +0.03(+0.07%) |
Feb 16, 2012 | 52.08 | 52.13 | 52.07 | 52.08 | 14,878 | +0.00(+0.00%) |
Feb 15, 2012 | 52.07 | 52.09 | 52.07 | 52.08 | 18,527 | -0.01(-0.02%) |
Feb 14, 2012 | 52.11 | 52.12 | 52.08 | 52.09 | 17,190 | +0.01(+0.02%) |
Feb 13, 2012 | 52.02 | 52.11 | 52.02 | 52.08 | 39,538 | -0.07(-0.13%) |
Feb 10, 2012 | 52.15 | 52.15 | 52.08 | 52.15 | 80,300 | -0.01(-0.02%) |
Feb 09, 2012 | 52.11 | 52.16 | 52.09 | 52.15 | 12,284 | +0.02(+0.03%) |
Feb 08, 2012 | 52.15 | 52.17 | 52.10 | 52.14 | 41,363 | -0.03(-0.07%) |
Feb 07, 2012 | 52.16 | 52.20 | 52.16 | 52.17 | 50,934 | +0.01(+0.02%) |
Feb 06, 2012 | 52.20 | 52.21 | 52.14 | 52.16 | 21,615 | +0.03(+0.05%) |
Feb 03, 2012 | 52.18 | 52.19 | 52.13 | 52.14 | 14,402 | -0.05(-0.10%) |
Feb 02, 2012 | 52.21 | 52.21 | 52.15 | 52.19 | 15,875 | -0.03(-0.07%) |
Feb 01, 2012 | 52.15 | 52.25 | 52.14 | 52.22 | 178,151 | +0.06(+0.11%) |
Jan 31, 2012 | 52.16 | 52.23 | 52.14 | 52.16 | 38,330 | +0.00(+0.00%) |
Jan 30, 2012 | 52.20 | 52.27 | 52.15 | 52.16 | 39,602 | -0.05(-0.10%) |
Jan 27, 2012 | 52.27 | 52.28 | 52.19 | 52.21 | 19,985 | -0.03(-0.05%) |
Jan 26, 2012 | 52.28 | 52.28 | 52.20 | 52.24 | 18,640 | +0.07(+0.13%) |
Jan 25, 2012 | 52.13 | 52.22 | 52.13 | 52.17 | 12,728 | +0.03(+0.07%) |
Jan 24, 2012 | 52.13 | 52.18 | 52.13 | 52.14 | 18,779 | -0.06(-0.11%) |
Jan 23, 2012 | 52.12 | 52.21 | 52.12 | 52.20 | 17,216 | +0.07(+0.13%) |
Jan 20, 2012 | 52.14 | 52.17 | 52.13 | 52.13 | 17,891 | -0.02(-0.03%) |
Jan 19, 2012 | 52.22 | 52.22 | 52.13 | 52.15 | 17,720 | -0.04(-0.08%) |
Jan 18, 2012 | 52.19 | 52.20 | 52.15 | 52.19 | 14,758 | -0.03(-0.05%) |
Jan 17, 2012 | 52.19 | 52.21 | 52.14 | 52.21 | 22,096 | +0.09(+0.16%) |
Jan 13, 2012 | 52.19 | 52.19 | 52.13 | 52.13 | 18,591 | -0.01(-0.02%) |
Jan 12, 2012 | 52.16 | 52.23 | 52.14 | 52.14 | 79,770 | -0.07(-0.13%) |
Jan 11, 2012 | 52.02 | 52.21 | 52.02 | 52.21 | 26,815 | +0.03(+0.07%) |
Jan 10, 2012 | 52.11 | 52.18 | 52.11 | 52.17 | 20,906 | +0.05(+0.10%) |
Jan 09, 2012 | 52.12 | 52.16 | 52.09 | 52.12 | 41,263 | +0.01(+0.01%) |
Jan 06, 2012 | 52.11 | 52.15 | 52.09 | 52.11 | 14,940 | -0.01(-0.01%) |
Jan 05, 2012 | 52.19 | 52.19 | 52.09 | 52.12 | 35,589 | -0.03(-0.05%) |